Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patriot TR HD (NQ: PATI )

16.26 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 6.540 6.540 6.540 123,086 -0.15(-2.23%)
Dec 30, 2020 6.667 6.695 6.533 6.689 164,206 +0.12(+1.87%)
Dec 29, 2020 6.628 6.628 6.444 6.566 104,919 +0.01(+0.17%)
Dec 28, 2020 6.466 6.639 6.421 6.555 103,909 +0.25(+3.99%)
Dec 24, 2020 6.181 6.304 6.142 6.304 60,355 +0.11(+1.80%)
Dec 23, 2020 6.175 6.265 6.008 6.192 107,123 -0.02(-0.27%)
Dec 22, 2020 6.187 6.276 6.125 6.209 39,331 +0.02(+0.27%)
Dec 21, 2020 6.471 6.471 6.148 6.192 60,410 -0.17(-2.72%)
Dec 18, 2020 6.377 6.421 6.125 6.365 122,501 -0.11(-1.72%)
Dec 17, 2020 6.533 6.643 6.326 6.477 64,424 -0.06(-0.85%)
Dec 16, 2020 6.259 6.612 6.259 6.533 125,731 -0.22(-3.31%)
Dec 15, 2020 6.812 6.946 6.533 6.756 149,252 +0.06(+0.83%)
Dec 14, 2020 6.756 7.119 6.589 6.700 178,942 +0.00(+0.00%)
Dec 11, 2020 7.259 7.259 6.645 6.700 112,829 +0.15(+2.30%)
Dec 10, 2020 6.477 6.701 6.458 6.550 29,283 +0.02(+0.26%)
Dec 09, 2020 6.728 6.924 6.475 6.533 72,794 +0.00(+0.00%)
Dec 08, 2020 6.365 6.819 6.365 6.533 33,605 +0.17(+2.72%)
Dec 07, 2020 6.377 7.063 6.337 6.360 238,737 +0.95(+17.67%)
Dec 04, 2020 5.416 5.584 5.382 5.405 19,879 -0.16(-2.81%)
Dec 03, 2020 5.458 5.584 5.458 5.561 13,754 -0.02(-0.40%)
Dec 02, 2020 5.584 5.584 5.474 5.584 8,351 +0.00(+0.00%)
Dec 01, 2020 5.584 5.978 5.441 5.584 21,806 -0.03(-0.60%)
Nov 30, 2020 5.578 5.790 5.455 5.617 5,662 +0.09(+1.62%)
Nov 27, 2020 5.526 5.528 5.501 5.528 6,089 +0.01(+0.11%)
Nov 25, 2020 5.416 5.522 5.416 5.522 1,611 +0.02(+0.40%)
Nov 24, 2020 5.416 5.500 5.366 5.500 21,242 +0.11(+2.07%)
Nov 23, 2020 5.265 5.515 5.260 5.388 7,923 +0.32(+6.29%)
Nov 20, 2020 5.234 5.234 5.031 5.069 6,089 -0.09(-1.80%)
Nov 19, 2020 5.027 5.162 5.027 5.162 2,355 +0.14(+2.72%)
Nov 18, 2020 5.014 5.176 4.936 5.025 21,620 +0.02(+0.33%)
Nov 17, 2020 4.936 5.207 4.936 5.009 9,561 +0.01(+0.22%)
Nov 16, 2020 4.914 5.243 4.914 4.997 5,494 -0.04(-0.89%)
Nov 13, 2020 4.841 5.103 4.841 5.042 12,536 +0.20(+4.15%)
Nov 12, 2020 4.919 4.925 4.830 4.841 11,204 -0.03(-0.57%)
Nov 11, 2020 4.869 4.897 4.869 4.869 1,269 -0.51(-9.54%)
Nov 10, 2020 5.265 5.391 5.265 5.383 2,303 +0.13(+2.55%)
Nov 09, 2020 5.478 5.478 5.131 5.249 5,451 -0.01(-0.16%)
Nov 06, 2020 5.257 5.257 5.257 17 +0.00(+0.00%)
Nov 05, 2020 5.257 5.257 5.257 5.257 985 -0.08(-1.41%)
Nov 04, 2020 5.332 5.332 5.332 5.332 537 +0.03(+0.53%)
Nov 03, 2020 5.304 5.304 4.523 5.304 16,806 +0.01(+0.21%)
Nov 02, 2020 5.500 5.500 5.293 5.293 1,681 +0.09(+1.72%)
Oct 30, 2020 5.204 5.204 5.204 60 +0.00(+0.00%)
Oct 29, 2020 5.204 5.204 5.204 19 +0.00(+0.00%)
Oct 28, 2020 5.204 5.204 5.204 5.204 483 +0.07(+1.31%)
Oct 27, 2020 5.189 5.189 5.136 5.136 6,653 +0.03(+0.53%)
Oct 26, 2020 5.165 5.165 5.109 5.109 1,531 -0.03(-0.54%)
Oct 23, 2020 5.645 5.645 5.137 5.137 1,432 -0.40(-7.16%)
Oct 22, 2020 5.840 5.840 5.476 5.533 2,611 -0.41(-6.86%)
Oct 21, 2020 4.958 5.941 4.958 5.941 9,252 +1.03(+20.91%)
Oct 20, 2020 5.017 5.017 4.914 4.914 775 +0.00(+0.00%)
Oct 19, 2020 4.986 5.059 4.914 4.914 11,433 +0.04(+0.79%)
Oct 16, 2020 4.927 4.927 4.830 4.875 3,760 -0.12(-2.44%)
Oct 15, 2020 4.997 4.997 4.997 177 +0.00(+0.00%)
Oct 14, 2020 4.997 4.997 4.955 4.997 2,011 +0.04(+0.84%)
Oct 13, 2020 4.955 4.955 4.955 4.955 401 -0.02(-0.35%)
Oct 12, 2020 4.914 4.997 4.914 4.973 4,031 +0.06(+1.28%)
Oct 09, 2020 4.910 4.910 4.910 628 +0.00(+0.00%)
Oct 08, 2020 4.886 4.910 4.886 4.910 1,038 +0.02(+0.50%)
Oct 07, 2020 4.886 4.886 4.886 4.886 859 +0.06(+1.16%)
Oct 06, 2020 4.780 4.830 4.780 4.830 1,237 +0.03(+0.58%)
Oct 05, 2020 4.925 4.925 4.802 4.802 1,171 -0.08(-1.71%)
Oct 02, 2020 4.897 4.939 4.819 4.886 1,790 +0.01(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.